date,time,code,open,high,low,close,volume,amount,adjustflag
2023-09-13,20230913093500000,sz.300079,6.0640626900,6.0939349200,5.9545311800,5.9844034100,13782600,83081232.0000,2
2023-09-13,20230913094000000,sz.300079,5.9844034100,5.9943608200,5.9545311800,5.9644885900,6523400,39133048.0000,2
2023-09-13,20230913094500000,sz.300079,5.9644885900,5.9844034100,5.9644885900,5.9744460000,3428200,20555072.0000,2
2023-09-13,20230913095000000,sz.300079,5.9744460000,5.9943608200,5.9644885900,5.9644885900,2929500,17569824.0000,2
2023-09-13,20230913095500000,sz.300079,5.9644885900,5.9644885900,5.8947867200,5.9047441300,6032200,35920720.0000,2
2023-09-13,20230913100000000,sz.300079,5.9047441300,5.9346163600,5.9047441300,5.9147015400,1949000,11574912.0000,2
2023-09-13,20230913100500000,sz.300079,5.9147015400,5.9246589500,5.9047441300,5.9147015400,1403500,8334112.0000,2
2023-09-13,20230913101000000,sz.300079,5.9147015400,5.9246589500,5.8947867200,5.8947867200,2107400,12507760.0000,2
2023-09-13,20230913101500000,sz.300079,5.8947867200,5.9246589500,5.8947867200,5.9047441300,1563900,9281056.0000,2
2023-09-13,20230913102000000,sz.300079,5.9047441300,5.9147015400,5.8848293100,5.8947867200,1897000,11232576.0000,2
2023-09-13,20230913102500000,sz.300079,5.8947867200,5.9147015400,5.8848293100,5.8848293100,1146900,6787664.0000,2
2023-09-13,20230913103000000,sz.300079,5.8848293100,5.8947867200,5.8449996700,5.8549570800,3357500,19773152.0000,2
2023-09-13,20230913103500000,sz.300079,5.8549570800,5.8649144900,5.8250848500,5.8250848500,3277000,19215616.0000,2
2023-09-13,20230913104000000,sz.300079,5.8250848500,5.8549570800,5.8151274400,5.8449996700,2192500,12838688.0000,2
2023-09-13,20230913104500000,sz.300079,5.8449996700,5.8649144900,5.8350422600,5.8549570800,1156200,6786400.0000,2
2023-09-13,20230913105000000,sz.300079,5.8549570800,5.8748719000,5.8449996700,5.8649144900,999700,5888256.0000,2
2023-09-13,20230913105500000,sz.300079,5.8649144900,5.8649144900,5.8449996700,5.8449996700,700400,4115648.0000,2
2023-09-13,20230913110000000,sz.300079,5.8449996700,5.8649144900,5.8350422600,5.8549570800,690000,4055328.0000,2
2023-09-13,20230913110500000,sz.300079,5.8549570800,5.8649144900,5.8350422600,5.8350422600,712100,4179584.0000,2
2023-09-13,20230913111000000,sz.300079,5.8350422600,5.8549570800,5.8250848500,5.8350422600,933200,5471264.0000,2
2023-09-13,20230913111500000,sz.300079,5.8350422600,5.8449996700,5.8151274400,5.8449996700,1387200,8116320.0000,2
2023-09-13,20230913112000000,sz.300079,5.8449996700,5.8449996700,5.8051700300,5.8051700300,854400,4990688.0000,2
2023-09-13,20230913112500000,sz.300079,5.8051700300,5.8250848500,5.7952126200,5.7952126200,1062700,6196224.0000,2
2023-09-13,20230913113000000,sz.300079,5.7952126200,5.8051700300,5.7852552100,5.7952126200,1281600,7452512.0000,2
2023-09-13,20230913130500000,sz.300079,5.7852552100,5.8051700300,5.7752978000,5.7852552100,1704600,9903424.0000,2
2023-09-13,20230913131000000,sz.300079,5.7852552100,5.7852552100,5.7653403900,5.7752978000,1159300,6723264.0000,2
2023-09-13,20230913131500000,sz.300079,5.7752978000,5.8051700300,5.7752978000,5.8051700300,1110300,6455264.0000,2
2023-09-13,20230913132000000,sz.300079,5.8051700300,5.8649144900,5.7952126200,5.8649144900,1087900,6365920.0000,2
2023-09-13,20230913132500000,sz.300079,5.8649144900,5.8649144900,5.8350422600,5.8549570800,1347300,7922176.0000,2
2023-09-13,20230913133000000,sz.300079,5.8549570800,5.8748719000,5.8449996700,5.8549570800,1125900,6630720.0000,2
2023-09-13,20230913133500000,sz.300079,5.8549570800,5.8549570800,5.8151274400,5.8549570800,720000,4219136.0000,2
2023-09-13,20230913134000000,sz.300079,5.8549570800,5.8549570800,5.8250848500,5.8250848500,674900,3958848.0000,2
2023-09-13,20230913134500000,sz.300079,5.8250848500,5.8350422600,5.7952126200,5.7952126200,683200,3988576.0000,2
2023-09-13,20230913135000000,sz.300079,5.7952126200,5.8151274400,5.7952126200,5.8051700300,752700,4385664.0000,2
2023-09-13,20230913135500000,sz.300079,5.8051700300,5.8151274400,5.7952126200,5.7952126200,430000,2505792.0000,2
2023-09-13,20230913140000000,sz.300079,5.7952126200,5.8051700300,5.7852552100,5.7852552100,619200,3601472.0000,2
2023-09-13,20230913140500000,sz.300079,5.7852552100,5.7952126200,5.7752978000,5.7852552100,881800,5121888.0000,2
2023-09-13,20230913141000000,sz.300079,5.7852552100,5.8051700300,5.7752978000,5.7952126200,1154300,6712576.0000,2
2023-09-13,20230913141500000,sz.300079,5.8051700300,5.8250848500,5.7952126200,5.8151274400,559000,3258944.0000,2
2023-09-13,20230913142000000,sz.300079,5.8151274400,5.8151274400,5.7952126200,5.8051700300,563300,3285024.0000,2
2023-09-13,20230913142500000,sz.300079,5.8051700300,5.8151274400,5.7952126200,5.8051700300,554900,3232672.0000,2
2023-09-13,20230913143000000,sz.300079,5.8051700300,5.8151274400,5.7952126200,5.8051700300,564500,3290912.0000,2
2023-09-13,20230913143500000,sz.300079,5.8051700300,5.8151274400,5.7852552100,5.7952126200,854900,4977120.0000,2
2023-09-13,20230913144000000,sz.300079,5.7952126200,5.8250848500,5.7952126200,5.8250848500,984500,5740320.0000,2
2023-09-13,20230913144500000,sz.300079,5.8250848500,5.8449996700,5.8151274400,5.8250848500,1180700,6913088.0000,2
2023-09-13,20230913145000000,sz.300079,5.8250848500,5.8250848500,5.8051700300,5.8151274400,1213400,7089440.0000,2
2023-09-13,20230913145500000,sz.300079,5.8151274400,5.8350422600,5.7952126200,5.7952126200,2514800,14699968.0000,2
2023-09-13,20230913150000000,sz.300079,5.7952126200,5.7952126200,5.7752978000,5.7752978000,4134900,24011040.0000,2